Australia markets open in 2 hours 13 minutes

Ubisoft Entertainment SA (UBSFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.20+0.27 (+4.55%)
At close: 03:47PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20236.156.266.136.206.2015,044
21 Sept 20236.006.005.935.935.9322,800
20 Sept 20236.216.216.076.076.077,900
19 Sept 20235.926.015.925.985.984,100
18 Sept 20235.915.925.865.865.867,800
15 Sept 20236.096.106.056.056.058,400
14 Sept 20236.026.146.026.136.137,400
13 Sept 20235.956.085.956.026.0230,600
12 Sept 20235.815.865.815.845.8440,300
11 Sept 20235.915.945.895.935.9310,700
08 Sept 20235.875.935.855.905.906,600
07 Sept 20235.875.935.875.895.895,800
06 Sept 20236.016.015.965.975.978,800
05 Sept 20236.006.035.955.955.9513,700
01 Sept 20236.216.236.196.196.1920,400
31 Aug 20235.996.045.996.006.0018,500
30 Aug 20236.066.065.905.945.9444,700
29 Aug 20236.106.256.106.256.2514,100
28 Aug 20236.086.156.086.146.1417,700
25 Aug 20236.136.136.066.086.0819,600
24 Aug 20236.146.146.016.016.0199,800
23 Aug 20236.196.276.166.236.2321,300
22 Aug 20236.326.396.266.286.2855,600
21 Aug 20235.815.825.785.825.828,200
18 Aug 20235.795.865.785.865.864,400
17 Aug 20235.925.945.885.885.885,500
16 Aug 20236.026.025.925.925.9216,700
15 Aug 20236.096.116.076.086.084,700
14 Aug 20236.066.106.036.096.093,200
11 Aug 20236.046.076.046.046.045,600
10 Aug 20236.146.246.146.176.178,300
09 Aug 20236.106.126.036.036.036,300
08 Aug 20236.086.126.076.126.128,800
07 Aug 20236.206.206.196.206.206,000
04 Aug 20236.226.316.226.246.2410,500
03 Aug 20236.216.286.216.256.2566,500
02 Aug 20236.526.526.426.426.4210,900
01 Aug 20236.606.606.536.576.574,000
31 July 20236.676.716.676.676.6740,900
28 July 20236.536.606.536.556.5518,200
27 July 20236.566.586.506.526.525,900
26 July 20236.516.616.516.616.6110,700
25 July 20236.566.596.406.506.50110,600
24 July 20236.596.736.596.706.70123,900
21 July 20236.376.386.306.366.3643,600
20 July 20236.116.115.906.066.0623,800
19 July 20236.186.216.126.186.1830,800
18 July 20235.885.975.845.955.959,900
17 July 20235.815.825.795.805.8012,100
14 July 20235.805.825.785.795.7911,200
13 July 20235.805.815.755.815.8118,200
12 July 20235.775.775.685.735.7319,700
11 July 20235.395.575.365.555.55152,500
10 July 20235.385.455.365.415.4110,800
07 July 20235.165.295.165.285.2814,500
06 July 20235.215.245.175.195.1914,800
05 July 20235.445.455.405.405.409,500
03 July 20235.445.485.445.485.482,500
30 June 20235.565.605.565.605.605,900
29 June 20235.675.675.615.615.617,800
28 June 20235.545.675.545.655.6510,400
27 June 20235.395.525.395.525.5217,000
26 June 20235.545.575.545.555.553,800
23 June 20235.485.485.445.455.4543,500
22 June 20235.675.735.665.665.6620,000
21 June 20235.565.565.515.515.515,700
20 June 20235.615.645.555.585.5813,200
16 June 20235.885.885.745.745.7415,900
15 June 20235.595.685.595.655.654,200
14 June 20235.685.725.665.725.7230,900
13 June 20235.635.635.595.605.6016,000
12 June 20235.665.685.645.675.6750,700
09 June 20235.505.535.485.485.4812,500
08 June 20235.655.655.615.615.615,200
07 June 20235.895.895.715.715.719,300
06 June 20235.916.035.916.006.0025,100
05 June 20235.905.915.835.845.8416,500
02 June 20235.855.855.755.815.8132,200
01 June 20235.785.855.785.835.8362,000
31 May 20235.575.645.565.645.6411,300
30 May 20235.605.655.605.625.6211,200
26 May 20235.275.375.275.365.368,500
25 May 20235.185.205.145.165.1652,100
24 May 20235.265.265.125.165.1637,200
23 May 20235.425.435.395.395.3912,200
22 May 20235.275.355.275.315.3170,800
19 May 20235.245.295.225.235.2324,500
18 May 20235.165.275.165.275.2756,400
17 May 20235.535.545.365.425.42138,700
16 May 20235.475.485.235.275.2740,200
15 May 20235.695.755.685.705.7035,400
12 May 20235.635.635.575.605.604,600
11 May 20235.815.825.775.775.7717,400
10 May 20235.835.835.725.745.7422,700
09 May 20235.855.865.825.835.834,100
08 May 20235.855.875.845.875.876,300
05 May 20235.745.845.745.825.824,700
04 May 20235.735.785.695.765.76140,800
03 May 20235.775.775.745.745.745,800
02 May 20235.775.775.735.745.7415,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...